Dark

META20261016C790
META Oct 16 2026 790.00 Call (META261016C00790000)
option OPRA

EOD

Sep 17, 2026

3.58+2.286%(+0.08)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.3500	3.5800	2.9000	3.5800	+2.286%	74	2,054	0.000%
2026-09-16	4.2000	4.2300	3.3000	3.5000	+11.111%	88	2,030	+2.286%
2026-09-15	2.5600	4.2500	2.4900	3.1500	+5.000%	138	2,018	+13.651%
2026-09-14	2.9200	3.1500	2.0900	3.0000	+50.000%	270	2,071	+19.333%
2026-09-11	3.5500	3.5500	1.9900	2.0000	-18.699%	8	2,024	+79.000%
2026-09-10	3.7000	4.5000	2.3000	2.4600	-32.603%	35	2,025	+45.528%
2026-09-09	3.5000	4.5000	2.9200	3.6500	+168.382%	206	2,022	-1.918%
2026-09-08	1.3700	1.7000	1.3600	1.3600	+32.039%	46	1,985	+163.235%
2026-09-04	0.9100	1.0300	0.8500	1.0300	-10.435%	111	1,987	+247.573%
2026-09-03	1.5500	1.5500	1.1200	1.1500	+59.722%	10	1,987	+211.304%
2026-09-02	0.8400	0.9200	0.7200	0.7200	+2.857%	7	1,993	+397.222%
2026-09-01	0.5500	0.7000	0.5500	0.7000	+1.449%	37	1,993	+411.429%
2026-08-31	0.5700	0.7400	0.5700	0.6900	-8.000%	1,290	2,000	+418.841%
2026-08-27	1.0000	1.1000	0.7500	0.7500	-31.193%	29	2,124	+377.333%
2026-08-26	0.9800	1.0900	0.9800	1.0900	+45.333%	2	2,118	+228.440%
2026-08-25	0.8300	0.8300	0.7500	0.7500	-2.597%	2	2,117	+377.333%
2026-08-24	0.7700	0.8100	0.7700	0.7700	-3.750%	6	2,115	+364.935%
2026-08-21	0.7500	0.8000	0.7500	0.8000	+6.667%	2	2,112	+347.500%
2026-08-20	0.7800	0.8100	0.7500	0.7500	-12.791%	6	2,111	+377.333%
2026-08-19	0.8600	0.8600	0.8600	0.8600	-3.371%	4	2,106	+316.279%
2026-08-18	0.8200	0.8900	0.8200	0.8900	-21.239%	7	2,106	+302.247%
2026-08-17	1.2500	1.2500	1.1000	1.1300	-33.918%	5	2,109	+216.814%
2026-08-14	2.3800	2.3800	1.7100	1.7100	-21.198%	4	2,110	+109.357%
2026-08-13	1.9200	2.1900	1.9000	2.1700	+27.647%	16	2,110	+64.977%
2026-08-12	2.0000	2.0000	1.7000	1.7000	-39.068%	2	2,101	+110.588%
2026-08-11	2.3600	2.8400	2.3600	2.7900	+16.250%	132	2,102	+28.315%
2026-08-10	2.8400	3.1800	2.4000	2.4000	-14.286%	23	2,112	+49.167%
2026-08-07	3.0000	3.0000	2.8000	2.8000	-12.773%	2	2,111	+27.857%
2026-08-06	3.4500	3.5100	3.2100	3.2100	+12.632%	7	2,110	+11.526%
2026-08-05	2.8700	3.0500	2.7400	2.8500	-8.946%	5	2,111	+25.614%
2026-08-04	3.1000	3.1500	3.1000	3.1300	-10.571%	10	2,113	+14.377%
2026-08-03	2.7000	4.0500	2.7000	3.5000	+94.444%	10	2,111	+2.286%
2026-07-31	2.0000	2.0000	1.8000	1.8000	+3.448%	7	2,106	+98.889%
2026-07-30	1.6000	1.7400	1.5300	1.7400	-68.073%	8	1,017	+105.747%
2026-07-29	5.1600	6.1100	5.0300	5.4500	-4.386%	68	1,018	-34.312%
2026-07-28	5.8500	5.8500	5.7000	5.7000	-8.800%	3	1,018	-37.193%
2026-07-27	7.0600	7.0600	6.2500	6.2500	-16.107%	14	1,019	-42.720%
2026-07-24	7.4500	7.4500	7.4500	7.4500	-21.990%	3	1,028	-51.946%
2026-07-23	10.2800	10.2800	9.5500	9.5500	-27.652%	2	1,025	-62.513%
2026-07-22	13.7500	13.7700	13.2000	13.2000	-25.212%	39	1,024	-72.879%
2026-07-21	17.1000	17.9000	17.1000	17.6500	-10.406%	3	1,046	-79.717%
2026-07-20	19.0000	19.7000	19.0000	19.7000	-0.856%	13	1,046	-81.827%
2026-07-17	22.4500	22.4500	19.5300	19.8700	-34.638%	706	1,046	-81.983%
2026-07-16	26.0000	30.4000	26.0000	30.4000	+1.097%	5	401	-88.224%
2026-07-15	25.0000	30.8000	24.9800	30.0700	+23.643%	205	399	-88.094%
2026-07-14	24.3200	24.3200	24.3200	24.3200	-0.328%	1	503	-85.280%
2026-07-13	27.8000	27.8000	22.4000	24.4000	-10.949%	96	503	-85.328%
2026-07-10	24.6900	31.5200	24.2400	27.4000	+62.611%	140	481	-86.934%
2026-07-09	7.2000	16.8500	7.2000	16.8500	+81.183%	63	436	-78.754%
2026-07-08	9.3000	9.3000	9.3000	9.3000	-17.333%	1	461	-61.505%
2026-07-07	10.0500	11.6700	10.0500	11.2500	+58.451%	28	460	-68.178%
2026-07-02	7.4000	7.4000	7.1000	7.1000	-37.991%	5	475	-49.577%
2026-07-01	8.8000	13.7500	8.8000	11.4500	+131.313%	64	475	-68.734%
2026-06-30	4.9500	4.9500	4.9500	4.9500	-5.714%	1	478	-27.677%
2026-06-29	5.2700	5.2800	5.2500	5.2500	+13.391%	25	477	-31.810%
2026-06-26	4.2500	4.6500	4.2500	4.6300	+4.279%	7	502	-22.678%
2026-06-25	4.9700	4.9700	4.4400	4.4400	-14.615%	6	507	-19.369%
2026-06-24	5.5500	5.5500	5.2000	5.2000	-14.050%	2	507	-31.154%
2026-06-22	6.7600	6.7600	6.0000	6.0500	-24.658%	5	508	-40.826%
2026-06-17	8.3700	8.3700	7.8400	8.0300	-20.179%	13	500	-55.417%
2026-06-16	9.7500	10.1100	9.3000	10.0600	+8.172%	14	500	-64.414%
2026-06-15	9.0000	9.6200	9.0000	9.3000	+33.238%	14	513	-61.505%
2026-06-12	7.3000	7.3000	6.9800	6.9800	0.000%	5	513	-48.711%
2026-06-11	6.7600	6.9800	6.3500	6.9800	-5.034%	28	510	-48.711%
2026-06-10	8.3100	8.3100	7.3500	7.3500	-29.866%	7	495	-51.293%
2026-06-08	10.2000	10.4800	10.2000	10.4800	+2.444%	8	491	-65.840%
2026-06-05	14.9000	14.9000	10.2300	10.2300	-32.475%	24	491	-65.005%
2026-06-03	15.1500	15.1500	15.1500	15.1500	+6.316%	1	481	-76.370%
2026-06-02	14.0000	14.3500	13.9500	14.2500	-4.298%	19	481	-74.877%
2026-06-01	15.0000	15.0000	14.8500	14.8900	-1.391%	44	471	-75.957%
2026-05-29	15.0500	15.1000	15.0500	15.1000	-9.036%	10	432	-76.291%
2026-05-28	17.5500	17.9500	16.6000	16.6000	+0.606%	11	427	-78.434%
2026-05-27	11.7500	16.5000	11.7500	16.5000	+41.026%	28	423	-78.303%
2026-05-26	11.2500	11.7000	11.2500	11.7000	+0.862%	11	423	-69.402%
2026-05-22	11.3000	11.6000	11.1000	11.6000	+4.036%	4	426	-69.138%
2026-05-21	10.0000	11.1500	10.0000	11.1500	0.000%	4	426	-67.892%
2026-05-20	10.9200	11.1500	10.9200	11.1500	-11.508%	13	426	-67.892%
2026-05-18	13.0000	13.0000	12.6000	12.6000	-10.638%	114	412	-71.587%
2026-05-15	14.3200	14.3700	14.0900	14.1000	0.000%	188	412	-74.610%
2026-05-14	15.6000	15.6000	14.1000	14.1000	-2.083%	127	224	-74.610%
2026-05-13	11.6000	14.4000	11.6000	14.4000	+30.081%	2	136	-75.139%
2026-05-12	10.2400	11.0700	10.2400	11.0700	+2.500%	13	136	-67.660%
2026-05-11	10.8000	10.8000	10.8000	10.8000	-16.279%	1	136	-66.852%
2026-05-08	12.9500	12.9500	12.9000	12.9000	-4.444%	6	142	-72.248%
2026-05-06	10.8700	13.5000	10.8700	13.5000	-2.878%	3	139	-73.481%
2026-05-04	13.4000	14.2500	13.2300	13.9000	-3.806%	12	138	-74.245%
2026-05-01	15.0000	15.0500	14.2500	14.4500	-8.948%	20	127	-75.225%
2026-04-30	14.0000	15.8700	13.8900	15.8700	-51.019%	4	127	-77.442%
2026-04-29	32.4000	32.4000	32.4000	32.4000	+0.248%	1	128	-88.951%
2026-04-28	34.3000	34.3000	32.1300	32.3200	-9.972%	3	127	-88.923%
2026-04-27	34.6500	35.9000	34.6500	35.9000	+4.209%	6	127	-90.028%
2026-04-24	31.7500	34.5500	31.2500	34.4500	+15.798%	9	124	-89.608%
2026-04-23	30.2500	30.2500	29.7500	29.7500	-12.884%	2	117	-87.966%
2026-04-22	33.4900	34.3000	33.4900	34.1500	+4.275%	52	118	-89.517%
2026-04-21	32.8000	33.2500	32.7500	32.7500	+1.866%	4	73	-89.069%
2026-04-20	34.0100	34.0100	32.1500	32.1500	-13.108%	33	73	-88.865%
2026-04-17	37.0000	37.0000	37.0000	37.0000	+8.824%	2	75	-90.324%
2026-04-16	34.0000	34.0000	34.0000	34.0000	-0.990%	1	73	-89.471%
2026-04-15	33.7500	34.8000	33.7500	34.3400	+14.048%	18	73	-89.575%
2026-04-14	28.5500	31.2500	28.3000	30.1100	+46.023%	82	74	-88.110%
2026-04-13	20.6200	20.6200	20.6200	20.6200	-1.340%	7	36	-82.638%
2026-04-10	20.3500	20.9000	20.2500	20.9000	-9.406%	6	36	-82.871%
2026-04-09	23.0700	23.0700	23.0700	23.0700	+107.464%	1	36	-84.482%
2026-03-31	9.0000	11.1200	9.0000	11.1200	+47.872%	68	35	-67.806%
2026-03-30	7.2500	7.5200	7.2500	7.5200	+12.239%	5	31	-52.394%
2026-03-27	8.2500	8.2500	6.7000	6.7000	-25.967%	14	34	-46.567%
2026-03-26	9.0500	9.0500	9.0500	9.0500	-37.586%	1	30	-60.442%
2026-03-25	14.5000	14.5000	14.5000	14.5000	-9.488%	5	30	-75.310%
2026-03-23	15.4000	16.0200	15.3400	16.0200	-5.487%	115	25	-77.653%
2026-03-19	17.2400	17.2400	16.9500	16.9500	-12.629%	6	21	-78.879%
2026-03-17	19.4000	19.4000	19.4000	19.4000	-11.213%	7	15	-81.546%
2026-03-13	22.2000	23.8000	21.8500	21.8500	-27.409%	7	8	-83.616%
2026-03-10	30.1000	30.1000	30.1000	30.1000	-3.464%	3	3	-88.106%
2026-03-03	31.3400	31.3400	31.1800	31.1800	+6.817%	5	5	-88.518%
2026-02-27	29.1900	29.1900	29.1900	29.1900	0.000%	5	5	-87.736%